Premium
Amplitude Inc (AMPL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -14.5411203814 | 8.39 | 8.705 | 7 | 3138211 | 7.78795352 | CS |
| 4 | 0.8 | 12.5588697017 | 6.37 | 8.87 | 5.91 | 3033419 | 7.12367029 | CS |
| 12 | -0.09 | -1.23966942149 | 7.26 | 8.87 | 5.51 | 2275641 | 6.88516538 | CS |
| 26 | -3.86 | -34.9954669084 | 11.03 | 12.05 | 5.51 | 2067756 | 7.63057895 | CS |
| 52 | -5.62 | -43.940578577 | 12.79 | 14.49 | 5.51 | 1758229 | 9.13993883 | CS |
| 156 | -3.01 | -29.5677799607 | 10.18 | 14.88 | 5.51 | 1009533 | 9.81476642 | CS |
| 260 | 4.68 | 187.951807229 | 2.49 | 87.98 | 2.49 | 911702 | 15.55841009 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958100 | 7.17 | -0.49 | -6.40 | 7.57 | 7.601 | 7 | 3888585 |
| 1780698900 | 7.66 | -0.09 | -1.16 | 7.75 | 8.05 | 7.66 | 2847844 |
| 1780612500 | 7.75 | -0.36 | -4.44 | 8.25 | 8.325 | 7.72 | 2661057 |
| 1780526100 | 8.11 | -0.23 | -2.76 | 8.16 | 8.17 | 7.91 | 2634738 |
| 1780439700 | 8.34 | -0.44 | -5.01 | 8.39 | 8.705 | 8.155 | 3658831 |
| 1780353300 | 8.78 | 0.96 | 12.28 | 8 | 8.8699999 | 7.93 | 4582086 |
| 1780094100 | 7.82 | 0.94 | 13.58 | 7.025 | 7.87 | 6.98 | 5761042 |
| 1780007700 | 6.885 | 0 | 0.07 | 6.92 | 6.965 | 6.665 | 2238615 |
| 1779921300 | 6.88 | 0.04 | 0.58 | 6.79 | 7.175 | 6.79 | 2501508 |
| 1779834900 | 6.84 | 0.14 | 2.09 | 6.63 | 6.975 | 6.615 | 2743860 |
| 1779489300 | 6.7 | 0.18 | 2.76 | 6.54 | 6.8 | 6.54 | 2026905 |
| 1779402900 | 6.5199999 | 0.03 | 0.46 | 6.36 | 6.54 | 6.34 | 2382235 |
| 1779316500 | 6.49 | 0.13 | 2.04 | 6.3099999 | 6.6001 | 6.225 | 2502388 |
| 1779230100 | 6.36 | 0.01 | 0.16 | 6.46 | 6.655 | 6.25 | 2640228 |
| 1779143700 | 6.35 | 0.29 | 4.79 | 6.03 | 6.49 | 6 | 3115026 |
| 1778884500 | 6.0599999 | -0.07 | -1.14 | 6.14 | 6.335 | 6.05 | 2922902 |
| 1778798100 | 6.13 | 0.15 | 2.51 | 6 | 6.275 | 5.98 | 2677591 |
| 1778711700 | 5.98 | -0.2 | -3.24 | 6.1 | 6.15 | 5.91 | 2518527 |
| 1778625300 | 6.18 | -0.18 | -2.83 | 6.37 | 6.495 | 6.14 | 3330992 |
| 1778538900 | 6.36 | -0.03 | -0.47 | 6.3 | 6.6 | 6.1849999 | 3409117 |
| 1778279700 | 6.39 | 0.48 | 8.12 | 5.73 | 6.45 | 5.64 | 4386515 |
| 1778193300 | 5.91 | -1.61 | -21.41 | 6.0599999 | 6.26 | 5.635 | 8073678 |
| 1778106900 | 7.52 | -0.43 | -5.41 | 7.76 | 7.77 | 7.445 | 3052540 |
| 1778020500 | 7.95 | -0.09 | -1.12 | 8 | 8.02 | 7.69 | 1633209 |
| 1777934100 | 8.0399999 | 0.25 | 3.21 | 7.77 | 8.28 | 7.76 | 1678231 |
| 1777674900 | 7.79 | 0.68 | 9.56 | 7.41 | 7.82 | 7.3401 | 1447133 |
| 1777588500 | 7.11 | -0.07 | -0.97 | 7.07 | 7.14 | 6.91 | 1101550 |
| 1777502100 | 7.18 | 0.12 | 1.70 | 6.96 | 7.22 | 6.89 | 1002056 |
| 1777415700 | 7.06 | 0.03 | 0.43 | 7.05 | 7.24 | 7.005 | 912791 |
| 1777329300 | 7.03 | -0.03 | -0.42 | 7.01 | 7.19 | 6.91 | 1380157 |
| 1777070100 | 7.06 | 0.35 | 5.22 | 6.74 | 7.06 | 6.705 | 1232099 |
| 1776983700 | 6.71 | -0.57 | -7.83 | 7.08 | 7.08 | 6.51 | 1898550 |
| 1776897300 | 7.28 | 0.28 | 4.00 | 7.09 | 7.3 | 6.96 | 1029503 |
| 1776810900 | 7 | -0.08 | -1.13 | 7.1 | 7.4 | 6.99 | 1451759 |
| 1776724500 | 7.08 | 0.1 | 1.43 | 6.88 | 7.15 | 6.82 | 1145242 |
| 1776465300 | 6.98 | 0.19 | 2.80 | 6.95 | 7.13 | 6.93 | 1913098 |
| 1776378900 | 6.79 | 0.1 | 1.49 | 6.89 | 7.02 | 6.705 | 1959254 |
| 1776292500 | 6.69 | 0.49 | 7.90 | 6.3 | 6.72 | 6.21 | 2521407 |
| 1776206100 | 6.2 | 0.25 | 4.20 | 6.07 | 6.295 | 6 | 2602973 |
| 1776119700 | 5.95 | 0.34 | 6.06 | 5.59 | 5.95 | 5.51 | 1944204 |
| 1775860500 | 5.61 | -0.4 | -6.66 | 5.94 | 5.98 | 5.55 | 1987072 |
| 1775774100 | 6.01 | -0.26 | -4.15 | 6.21 | 6.215 | 5.68 | 2373116 |
| 1775687700 | 6.2699999 | -0.43 | -6.42 | 6.83 | 6.93 | 6.22 | 2151326 |
| 1775601300 | 6.7 | -0.12 | -1.76 | 6.76 | 6.88 | 6.625 | 1031975 |
| 1775514900 | 6.82 | -0.02 | -0.29 | 6.84 | 6.945 | 6.72 | 737970 |
| 1775169300 | 6.84 | 0.05 | 0.74 | 6.69 | 6.935 | 6.63 | 1048903 |
| 1775082900 | 6.79 | -0.03 | -0.44 | 6.9 | 6.9 | 6.55 | 1533799 |
| 1774996500 | 6.82 | 0.02 | 0.29 | 6.81 | 7.05 | 6.75 | 1305393 |
| 1774910100 | 6.8 | 0.39 | 6.08 | 6.57 | 6.82 | 6.425 | 1691942 |
| 1774650900 | 6.41 | -0.29 | -4.33 | 6.57 | 6.57 | 6.355 | 1258098 |
| 1774564500 | 6.7 | 0.11 | 1.67 | 6.5199999 | 6.875 | 6.5199999 | 1141218 |
| 1774478100 | 6.59 | -0.16 | -2.37 | 6.95 | 7.03 | 6.555 | 1632772 |
| 1774391700 | 6.75 | -0.46 | -6.38 | 7.09 | 7.255 | 6.73 | 2415178 |
| 1774305300 | 7.21 | 0.2 | 2.85 | 7.13 | 7.24 | 6.905 | 1645662 |
| 1774046100 | 7.01 | -0.2 | -2.77 | 7.195 | 7.215 | 6.92 | 2612541 |
| 1773959700 | 7.21 | 0.16 | 2.27 | 7.02 | 7.345 | 7.02 | 1391063 |
| 1773873300 | 7.05 | -0.1 | -1.40 | 7.02 | 7.2 | 6.97 | 1110193 |
| 1773786900 | 7.15 | -0.13 | -1.79 | 7.26 | 7.58 | 7.115 | 1508918 |
| 1773700500 | 7.28 | -0.07 | -0.95 | 7.36 | 7.48 | 7.25 | 1531834 |
| 1773441300 | 7.35 | -0.05 | -0.68 | 7.38 | 7.475 | 7.115 | 1583864 |
| 1773354900 | 7.4 | -0.24 | -3.14 | 7.56 | 7.815 | 7.35 | 1610185 |
| 1773268500 | 7.64 | -0.06 | -0.78 | 7.71 | 7.885 | 7.43 | 1163191 |
| 1773182100 | 7.7 | -0.1 | -1.28 | 7.81 | 7.81 | 7.41 | 2028950 |
| 1773095700 | 7.8 | -0.05 | -0.64 | 7.71 | 7.925 | 7.6 | 1520813 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
